Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.66 | 25.30 | 22.66 | 25.30 | 8,629 | +2.20(+9.52%) |
Dec 29, 2022 | 23.54 | 23.98 | 22.66 | 23.10 | 4,335 | +0.22(+0.96%) |
Dec 28, 2022 | 22.66 | 22.88 | 22.00 | 22.88 | 5,300 | +0.00(+0.00%) |
Dec 27, 2022 | 24.64 | 24.64 | 22.66 | 22.88 | 9,645 | -1.32(-5.45%) |
Dec 23, 2022 | 23.54 | 25.25 | 22.70 | 24.20 | 12,406 | -0.88(-3.51%) |
Dec 22, 2022 | 25.96 | 25.96 | 23.54 | 25.08 | 20,732 | -0.66(-2.56%) |
Dec 21, 2022 | 24.64 | 26.40 | 20.57 | 25.74 | 63,719 | +3.30(+14.71%) |
Dec 20, 2022 | 21.12 | 23.76 | 20.11 | 22.44 | 46,979 | +1.38(+6.55%) |
Dec 19, 2022 | 22.00 | 22.00 | 20.06 | 21.06 | 10,588 | -0.13(-0.59%) |
Dec 16, 2022 | 21.78 | 22.00 | 21.16 | 21.19 | 3,851 | -0.15(-0.72%) |
Dec 15, 2022 | 21.56 | 22.00 | 21.12 | 21.34 | 2,313 | -0.66(-3.00%) |
Dec 14, 2022 | 22.00 | 22.22 | 21.34 | 22.00 | 5,210 | +0.00(+0.00%) |
Dec 13, 2022 | 22.00 | 22.22 | 21.78 | 22.00 | 2,248 | +0.00(+0.00%) |
Dec 12, 2022 | 22.00 | 22.44 | 21.84 | 22.00 | 4,102 | -0.44(-1.96%) |
Dec 09, 2022 | 22.44 | 23.10 | 22.22 | 22.44 | 2,345 | +0.22(+0.99%) |
Dec 08, 2022 | 22.88 | 23.76 | 21.56 | 22.22 | 6,530 | -0.66(-2.88%) |
Dec 07, 2022 | 21.78 | 23.54 | 21.78 | 22.88 | 7,175 | +0.91(+4.16%) |
Dec 06, 2022 | 22.00 | 22.66 | 21.56 | 21.97 | 5,590 | -0.47(-2.11%) |
Dec 05, 2022 | 23.76 | 23.76 | 22.22 | 22.44 | 7,374 | -1.10(-4.67%) |
Dec 02, 2022 | 22.44 | 23.98 | 22.00 | 23.54 | 10,235 | +0.44(+1.90%) |
Dec 01, 2022 | 23.10 | 23.10 | 21.80 | 23.10 | 7,864 | +1.10(+5.00%) |
Nov 30, 2022 | 22.00 | 22.66 | 21.12 | 22.00 | 9,711 | +0.00(+0.00%) |
Nov 29, 2022 | 22.44 | 23.10 | 21.34 | 22.00 | 10,249 | -0.22(-0.99%) |
Nov 28, 2022 | 21.34 | 22.88 | 21.34 | 22.22 | 8,621 | +0.33(+1.52%) |
Nov 25, 2022 | 21.56 | 22.88 | 21.32 | 21.89 | 5,981 | -0.01(-0.06%) |
Nov 23, 2022 | 22.44 | 22.88 | 21.56 | 21.90 | 9,232 | +0.13(+0.61%) |
Nov 22, 2022 | 24.42 | 24.64 | 21.57 | 21.77 | 25,119 | -2.65(-10.86%) |
Nov 21, 2022 | 25.30 | 25.52 | 24.42 | 24.42 | 10,924 | -0.88(-3.48%) |
Nov 18, 2022 | 25.30 | 26.07 | 24.87 | 25.30 | 5,672 | +0.00(+0.00%) |
Nov 17, 2022 | 25.52 | 26.62 | 24.64 | 25.30 | 8,552 | -0.66(-2.54%) |
Nov 16, 2022 | 26.84 | 27.50 | 25.30 | 25.96 | 13,877 | -0.88(-3.28%) |
Nov 15, 2022 | 28.16 | 30.14 | 26.62 | 26.84 | 28,030 | -0.22(-0.81%) |
Nov 14, 2022 | 27.50 | 28.82 | 26.84 | 27.06 | 14,040 | -0.88(-3.15%) |
Nov 11, 2022 | 29.70 | 29.70 | 27.28 | 27.94 | 20,635 | +0.22(+0.79%) |
Nov 10, 2022 | 30.14 | 33.22 | 27.06 | 27.72 | 45,510 | -4.62(-14.29%) |
Nov 09, 2022 | 32.12 | 33.44 | 31.68 | 32.34 | 14,445 | -0.85(-2.55%) |
Nov 08, 2022 | 35.86 | 36.26 | 30.58 | 33.19 | 51,686 | -2.67(-7.45%) |
Nov 07, 2022 | 32.56 | 46.20 | 32.12 | 35.86 | 534,955 | +1.98(+5.84%) |
Nov 04, 2022 | 35.64 | 38.06 | 33.51 | 33.88 | 78,970 | -4.40(-11.49%) |
Nov 03, 2022 | 42.90 | 46.20 | 37.62 | 38.28 | 154,358 | -6.82(-15.12%) |
Nov 02, 2022 | 53.24 | 53.68 | 42.90 | 45.10 | 806,556 | -17.16(-27.56%) |
Nov 01, 2022 | 43.56 | 66.00 | 42.90 | 62.26 | 5,318,448 | +19.80(+46.63%) |
Oct 31, 2022 | 30.36 | 59.40 | 29.92 | 42.46 | 4,646,599 | +16.94(+66.38%) |
Oct 28, 2022 | 25.52 | 25.96 | 24.86 | 25.52 | 1,450 | -0.22(-0.85%) |
Oct 27, 2022 | 26.40 | 26.40 | 25.08 | 25.74 | 1,315 | +0.22(+0.86%) |
Oct 26, 2022 | 24.20 | 26.18 | 24.20 | 25.52 | 2,786 | +0.44(+1.75%) |
Oct 25, 2022 | 24.35 | 25.90 | 24.20 | 25.08 | 1,590 | +0.00(+0.00%) |
Oct 24, 2022 | 26.40 | 26.40 | 24.42 | 25.08 | 1,683 | -0.66(-2.56%) |
Oct 21, 2022 | 26.40 | 26.40 | 25.08 | 25.74 | 1,347 | +0.02(+0.09%) |
Oct 20, 2022 | 25.52 | 26.40 | 25.30 | 25.72 | 1,140 | -0.24(-0.93%) |
Oct 19, 2022 | 27.50 | 27.72 | 25.74 | 25.96 | 2,334 | -2.20(-7.81%) |
Oct 18, 2022 | 29.04 | 29.04 | 27.24 | 28.16 | 984 | +0.00(+0.00%) |
Oct 17, 2022 | 27.94 | 29.30 | 27.50 | 28.16 | 995 | +0.66(+2.40%) |
Oct 14, 2022 | 28.16 | 29.26 | 26.84 | 27.50 | 1,267 | -0.44(-1.57%) |
Oct 13, 2022 | 27.72 | 27.94 | 26.40 | 27.94 | 2,384 | +0.00(+0.00%) |
Oct 12, 2022 | 29.70 | 29.92 | 27.06 | 27.94 | 3,979 | -1.54(-5.22%) |
Oct 11, 2022 | 31.90 | 32.12 | 29.37 | 29.48 | 3,769 | -2.86(-8.84%) |
Oct 10, 2022 | 33.88 | 33.88 | 31.79 | 32.34 | 2,935 | -1.76(-5.16%) |
Oct 07, 2022 | 33.44 | 34.58 | 33.00 | 34.10 | 1,593 | +0.00(+0.00%) |
Oct 06, 2022 | 36.08 | 36.08 | 33.44 | 34.10 | 2,674 | -1.98(-5.49%) |
Oct 05, 2022 | 35.20 | 36.30 | 33.22 | 36.08 | 6,813 | +0.66(+1.86%) |
Oct 04, 2022 | 33.22 | 35.86 | 32.78 | 35.42 | 4,737 | +2.86(+8.78%) |